| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | INR | 18.7 | 18.7 | 18 | 18.3 | 18.3 | -0.15 (-0.81%) | 11,583 |
| 17 Aug 2017 | INR | 18.95 | 18.95 | 18 | 18.45 | 18.45 | +0.1 (+0.54%) | 8,200 |
| 16 Aug 2017 | INR | 17.35 | 18.55 | 17.35 | 18.35 | 18.35 | +0.75 (+4.26%) | 16,908 |
| 14 Aug 2017 | INR | 16.65 | 18.8 | 16.65 | 17.6 | 17.6 | -0.25 (-1.40%) | 3,887 |
| 11 Aug 2017 | INR | 18.95 | 18.95 | 16.3 | 17.85 | 17.85 | +0.3 (+1.71%) | 3,461 |
| 10 Aug 2017 | INR | 18 | 18.4 | 17.5 | 17.55 | 17.55 | -0.55 (-3.04%) | 7,704 |
| 9 Aug 2017 | INR | 18 | 19.2 | 18 | 18.1 | 18.1 | -0.7 (-3.72%) | 8,424 |
| 8 Aug 2017 | INR | 20.9 | 20.9 | 18.65 | 18.8 | 18.8 | -1.05 (-5.29%) | 13,160 |
| 7 Aug 2017 | INR | 18.15 | 20.3 | 18.1 | 19.85 | 19.85 | +1.3 (+7.01%) | 37,288 |
| 4 Aug 2017 | INR | 18.5 | 19 | 18.25 | 18.55 | 18.55 | -0.05 (-0.27%) | 21,270 |
| 3 Aug 2017 | INR | 18.55 | 19.2 | 18.55 | 18.6 | 18.6 | +0.15 (+0.81%) | 21,374 |
| 2 Aug 2017 | INR | 17.95 | 18.45 | 17.95 | 18.45 | 18.45 | +0.85 (+4.83%) | 10,530 |
| 1 Aug 2017 | INR | 18.15 | 18.9 | 17.55 | 17.6 | 17.6 | -0.6 (-3.30%) | 6,050 |
| 31 Jul 2017 | INR | 17.4 | 18.6 | 17.4 | 18.2 | 18.2 | +0.35 (+1.96%) | 7,139 |
| 28 Jul 2017 | INR | 17.05 | 18 | 17.05 | 17.85 | 17.85 | +0.2 (+1.13%) | 4,906 |
| 27 Jul 2017 | INR | 18.2 | 18.4 | 17.55 | 17.65 | 17.65 | -0.7 (-3.81%) | 8,185 |
| 26 Jul 2017 | INR | 19.5 | 20 | 18.25 | 18.35 | 18.35 | -0.85 (-4.43%) | 41,658 |
| 25 Jul 2017 | INR | 18.5 | 19.2 | 18.5 | 19.2 | 19.2 | +0.9 (+4.92%) | 21,280 |
| 24 Jul 2017 | INR | 17.5 | 18.3 | 17.5 | 18.3 | 18.3 | +0.85 (+4.87%) | 22,758 |
| 21 Jul 2017 | INR | 17.8 | 17.8 | 17 | 17.45 | 17.45 | +0.4 (+2.35%) | 57,266 |
| 20 Jul 2017 | INR | 16.45 | 17.9 | 16.45 | 17.05 | 17.05 | -0.15 (-0.87%) | 33,377 |
| 19 Jul 2017 | INR | 17.35 | 17.75 | 16.5 | 17.2 | 17.2 | +0.25 (+1.47%) | 21,896 |
| 18 Jul 2017 | INR | 16.9 | 17 | 16 | 16.95 | 16.95 | +0.45 (+2.73%) | 23,291 |
| 17 Jul 2017 | INR | 17.15 | 17.45 | 16.25 | 16.5 | 16.5 | -0.4 (-2.37%) | 24,408 |
| 14 Jul 2017 | INR | 17.7 | 18 | 16.8 | 16.9 | 16.9 | -0.75 (-4.25%) | 26,975 |
| 13 Jul 2017 | INR | 18.7 | 18.7 | 17.5 | 17.65 | 17.65 | -0.75 (-4.08%) | 14,917 |
| 12 Jul 2017 | INR | 18.4 | 18.4 | 18 | 18.4 | 18.4 | +0.2 (+1.10%) | 5,215 |
| 11 Jul 2017 | INR | 19.4 | 19.5 | 17.85 | 18.2 | 18.2 | -0.4 (-2.15%) | 34,809 |
| 10 Jul 2017 | INR | 18.4 | 18.6 | 18.1 | 18.6 | 18.6 | +0.75 (+4.20%) | 24,622 |
| 7 Jul 2017 | INR | 17.4 | 17.85 | 16.6 | 17.85 | 17.85 | +0.85 (+5%) | 45,272 |
